Australia markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.20+0.36 (+0.25%)
At close: 04:03PM EST
144.60 -0.60 (-0.41%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230210C001000002023-02-02 2:22PM EST100.0044.6543.2547.200.00-22103.13%
ABBV230210C001300002023-01-10 1:18PM EST130.0029.5013.1517.250.00--095.56%
ABBV230210C001350002023-01-27 3:59PM EST135.0012.079.4013.000.00-151655.71%
ABBV230210C001400002023-02-03 3:45PM EST140.006.256.257.20-0.01-0.16%324751.86%
ABBV230210C001410002023-02-02 10:44AM EST141.006.405.556.50+1.10+20.75%14351.34%
ABBV230210C001440002023-02-03 3:51PM EST144.003.503.603.75-0.03-0.85%3337338.97%
ABBV230210C001450002023-02-03 3:55PM EST145.002.893.053.15-0.10-3.34%16515438.04%
ABBV230210C001460002023-02-03 3:58PM EST146.002.602.522.69+0.17+7.00%12618538.21%
ABBV230210C001470002023-02-03 3:52PM EST147.002.002.092.20-0.10-4.76%18420937.35%
ABBV230210C001480002023-02-03 3:58PM EST148.001.671.691.78-0.07-4.02%10014936.69%
ABBV230210C001490002023-02-03 3:40PM EST149.001.401.311.46+0.08+6.06%12616036.72%
ABBV230210C001500002023-02-03 3:57PM EST150.001.090.991.15+0.02+1.87%89270336.18%
ABBV230210C001525002023-02-03 3:58PM EST152.500.580.550.62-0.01-1.69%20286635.65%
ABBV230210C001550002023-02-03 3:54PM EST155.000.300.190.370.00-26971337.01%
ABBV230210C001575002023-02-03 3:53PM EST157.500.160.150.190.00-8831437.21%
ABBV230210C001600002023-02-03 3:58PM EST160.000.090.030.280.00-5541846.39%
ABBV230210C001625002023-02-03 3:55PM EST162.500.070.010.10+0.03+75.00%4613942.77%
ABBV230210C001650002023-02-03 2:32PM EST165.000.040.040.05+0.01+33.33%5111842.77%
ABBV230210C001675002023-02-03 3:22PM EST167.500.030.030.05+0.01+50.00%43846846.88%
ABBV230210C001700002023-02-03 3:59PM EST170.000.030.020.090.00-99251.76%
ABBV230210C001725002023-02-03 11:47AM EST172.500.020.010.03-0.01-33.33%61851.56%
ABBV230210C001750002023-02-02 9:30AM EST175.000.030.000.040.00-21953.13%
ABBV230210C001775002023-01-31 9:31AM EST177.500.030.000.060.00-1458.98%
ABBV230210C001800002023-01-10 9:32AM EST180.000.250.000.050.00-1661.33%
ABBV230210C001825002023-01-20 3:43PM EST182.500.040.000.060.00-434366.02%
ABBV230210C001900002023-01-12 12:36PM EST190.000.060.000.050.00--174.61%
ABBV230210C001950002023-01-13 3:51PM EST195.000.030.000.070.00-5326483.98%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230210P000850002023-01-20 12:36PM EST85.000.010.000.080.00-1010151.56%
ABBV230210P000900002023-02-03 12:41PM EST90.000.020.000.01+0.01+100.00%875112.50%
ABBV230210P001000002023-02-03 2:01PM EST100.000.010.000.01-0.02-66.67%102087.50%
ABBV230210P001050002023-02-03 3:44PM EST105.000.020.000.03+0.01+100.00%2980885.94%
ABBV230210P001100002023-02-03 10:45AM EST110.000.030.000.05-0.01-25.00%19378.91%
ABBV230210P001150002023-02-03 3:37PM EST115.000.040.000.04+0.02+100.00%1130565.63%
ABBV230210P001200002023-02-03 3:59PM EST120.000.040.040.08-0.02-33.33%1208963.28%
ABBV230210P001250002023-02-03 2:54PM EST125.000.110.010.080.00-474353.52%
ABBV230210P001300002023-02-03 3:53PM EST130.000.130.090.16-0.09-40.91%89446.78%
ABBV230210P001350002023-02-03 3:56PM EST135.000.390.210.41-0.11-22.00%25116541.99%
ABBV230210P001360002023-02-03 2:05PM EST136.000.470.070.51-0.20-29.85%6611441.46%
ABBV230210P001370002023-02-03 3:46PM EST137.000.630.260.64-0.18-22.22%164041.07%
ABBV230210P001380002023-02-03 3:51PM EST138.000.760.400.78-0.18-19.15%366540.36%
ABBV230210P001390002023-02-03 3:44PM EST139.000.920.620.95-0.16-14.81%12812639.72%
ABBV230210P001400002023-02-03 3:56PM EST140.001.140.871.16-0.15-11.63%40148839.21%
ABBV230210P001410002023-02-03 3:57PM EST141.001.381.101.42-0.25-15.34%2331,23238.89%
ABBV230210P001420002023-02-03 3:21PM EST142.001.641.211.71-0.23-12.30%5519738.40%
ABBV230210P001430002023-02-03 3:36PM EST143.002.001.882.01-0.25-11.11%12022937.45%
ABBV230210P001440002023-02-03 3:55PM EST144.002.502.252.40-0.09-3.47%26964337.09%
ABBV230210P001450002023-02-03 3:57PM EST145.002.842.662.86-0.21-6.89%7101,50336.91%
ABBV230210P001460002023-02-03 3:48PM EST146.003.383.153.45-0.21-5.85%8313737.72%
ABBV230210P001470002023-02-03 3:48PM EST147.003.953.703.90-0.33-7.71%26129136.08%
ABBV230210P001480002023-02-03 2:42PM EST148.004.354.254.50-0.30-6.45%319535.65%
ABBV230210P001490002023-02-03 2:42PM EST149.005.203.955.20-0.40-7.14%82535.86%
ABBV230210P001500002023-02-03 3:55PM EST150.006.105.205.95-0.34-5.28%3929236.18%
ABBV230210P001525002023-02-03 12:30PM EST152.507.155.558.00-1.32-15.58%298037.21%
ABBV230210P001550002023-02-03 11:12AM EST155.009.009.1512.20-1.66-15.57%2010673.44%
ABBV230210P001575002023-02-03 10:46AM EST157.5011.3510.2013.40-0.50-4.22%109960.21%
ABBV230210P001600002023-02-03 10:19AM EST160.0013.7712.6016.85-1.53-10.00%31884.79%
ABBV230210P001625002023-01-26 9:43AM EST162.5014.6815.0019.300.00-4091.60%
ABBV230210P001650002023-02-03 12:07PM EST165.0019.2017.5021.70+1.20+6.67%4497.09%
ABBV230210P001675002023-01-19 9:40AM EST167.5018.8520.0024.300.00-10105.96%
ABBV230210P001700002023-01-18 12:25PM EST170.0019.6022.5026.850.00--0113.67%